2,256.00p+6.00 (+0.27%)11 Jul 2025, 17:22
Computacenter PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 2260.00p | 2275.00p | 2230.00p | 2256.00p | 74,899 |
Jul 10, 2025 | 2324.00p | 2324.00p | 2226.00p | 2250.00p | 239,548 |
Jul 9, 2025 | 2296.00p | 2362.00p | 2252.00p | 2280.00p | 79,712 |
Jul 8, 2025 | 2332.00p | 2332.00p | 2254.00p | 2308.00p | 150,408 |
Jul 7, 2025 | 2272.00p | 2302.00p | 2228.00p | 2286.00p | 123,494 |
Jul 4, 2025 | 2358.00p | 2358.00p | 2252.00p | 2288.00p | 258,630 |
Jul 3, 2025 | 2294.00p | 2310.00p | 2246.00p | 2296.00p | 149,915 |
Jul 2, 2025 | 2440.00p | 2478.00p | 2264.00p | 2270.00p | 202,470 |
Jul 1, 2025 | 2456.00p | 2458.00p | 2390.00p | 2454.00p | 85,701 |
Jun 30, 2025 | 2368.00p | 2420.00p | 2362.00p | 2400.00p | 119,116 |
Jun 27, 2025 | 2572.00p | 2590.00p | 2398.00p | 2398.00p | 153,802 |
Jun 26, 2025 | 2512.00p | 2568.20p | 2512.00p | 2568.00p | 153,856 |
Jun 25, 2025 | 2524.00p | 2540.00p | 2514.00p | 2532.00p | 102,826 |
Jun 24, 2025 | 2510.00p | 2566.00p | 2510.00p | 2526.00p | 56,573 |
Jun 23, 2025 | 2486.00p | 2526.00p | 2478.00p | 2510.00p | 87,400 |
Jun 20, 2025 | 2574.00p | 2574.00p | 2464.00p | 2506.00p | 786,840 |
Jun 19, 2025 | 2550.00p | 2618.00p | 2505.09p | 2520.00p | 101,946 |
Jun 18, 2025 | 2612.00p | 2612.00p | 2498.00p | 2574.00p | 94,705 |
Jun 17, 2025 | 2550.00p | 2564.00p | 2522.00p | 2550.00p | 327,190 |
Jun 16, 2025 | 2606.00p | 2606.00p | 2544.00p | 2562.00p | 101,544 |
Jun 13, 2025 | 2550.00p | 2598.00p | 2542.00p | 2556.00p | 60,186 |
Jun 12, 2025 | 2658.00p | 2658.00p | 2570.00p | 2608.00p | 73,182 |
Jun 11, 2025 | 2564.00p | 2628.00p | 2564.00p | 2608.00p | 224,175 |
Jun 10, 2025 | 2580.00p | 2630.00p | 2580.00p | 2614.00p | 114,623 |
Jun 9, 2025 | 2650.00p | 2650.00p | 2578.00p | 2610.00p | 46,885 |
Jun 6, 2025 | 2644.00p | 2644.00p | 2575.72p | 2592.00p | 57,801 |
Jun 5, 2025 | 2634.00p | 2634.00p | 2568.25p | 2590.00p | 60,372 |
Jun 4, 2025 | 2614.00p | 2636.00p | 2556.00p | 2634.00p | 75,453 |
Jun 3, 2025 | 2572.00p | 2632.00p | 2572.00p | 2598.00p | 76,841 |
Jun 2, 2025 | 2650.00p | 2650.00p | 2574.00p | 2612.00p | 66,573 |
May 30, 2025 | 2588.00p | 2666.00p | 2532.00p | 2604.00p | 316,664 |
May 29, 2025 | 2622.00p | 2622.00p | 2574.00p | 2594.00p | 106,422 |
May 28, 2025 | 2570.00p | 2604.00p | 2536.00p | 2574.00p | 74,173 |
May 27, 2025 | 2538.00p | 2568.00p | 2506.00p | 2556.00p | 58,232 |
May 23, 2025 | 2482.00p | 2558.00p | 2467.04p | 2506.00p | 85,421 |
May 22, 2025 | 2528.00p | 2548.05p | 2498.00p | 2548.00p | 156,434 |
May 21, 2025 | 2528.00p | 2540.00p | 2517.73p | 2528.00p | 122,467 |
May 20, 2025 | 2502.00p | 2572.00p | 2502.00p | 2554.00p | 36,940 |
May 19, 2025 | 2532.00p | 2556.00p | 2520.00p | 2540.00p | 92,430 |
May 16, 2025 | 2598.00p | 2598.00p | 2530.00p | 2536.00p | 79,216 |
May 15, 2025 | 2600.00p | 2600.00p | 2536.00p | 2568.00p | 141,030 |
May 14, 2025 | 2632.00p | 2632.00p | 2552.00p | 2576.00p | 63,080 |
May 13, 2025 | 2568.00p | 2576.00p | 2556.00p | 2576.00p | 59,214 |
May 12, 2025 | 2558.00p | 2615.20p | 2558.00p | 2560.00p | 160,811 |
May 9, 2025 | 2530.00p | 2556.00p | 2521.30p | 2554.00p | 91,310 |
May 8, 2025 | 2510.00p | 2545.51p | 2424.00p | 2524.00p | 86,031 |
May 7, 2025 | 2466.00p | 2512.00p | 2466.00p | 2488.00p | 121,931 |
May 6, 2025 | 2514.00p | 2524.00p | 2475.00p | 2504.00p | 142,218 |
May 2, 2025 | 2420.00p | 2500.00p | 2420.00p | 2500.00p | 113,961 |
May 1, 2025 | 2434.00p | 2484.00p | 2426.00p | 2468.00p | 280,019 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.